Holen Sie sich die Stockscreener-App
8.30
6.14%
0.48
Handel nachbörslich:
8.65
0.35
+4.22%
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-11 | $9.36 | $7.43 | $1.93 | 151,684.0 | +6.14% |
| 2026-09-10 | $8.98 | $7.14 | $1.84 | 100,290.0 | -4.87% |
| 2026-09-09 | $8.60 | $7.84 | $0.76 | 52,412.5 | +2.93% |
| 2026-09-08 | $8.56 | $7.17 | $1.38 | 81,445.4 | -8.27% |
| 2026-09-04 | $8.78 | $7.80 | $0.984 | 30,833.9 | -0.98% |
| 2026-09-03 | $8.84 | $8.26 | $0.58 | 24,372.7 | +6.67% |
| 2026-09-02 | $8.87 | $7.90 | $0.976 | 38,913.7 | -12.97% |
| 2026-09-01 | $9.87 | $8.80 | $1.07 | 44,537.7 | -6.66% |
| 2026-08-31 | $10.40 | $9.60 | $0.796 | 41,102.8 | -3.74% |
| 2026-08-28 | $10.87 | $9.80 | $1.07 | 59,529.5 | -3.09% |
| 2026-08-27 | $11.19 | $10.13 | $1.07 | 97,145.1 | -2.33% |
| 2026-08-26 | $11.72 | $10.70 | $1.02 | 512,645.4 | +1.42% |
| 2026-08-25 | $11.38 | $10.00 | $1.38 | 181,176.9 | -12.72% |
| 2026-08-24 | $17.17 | $12.00 | $5.17 | 2,702,670.5 | +3.45% |
| 2026-08-21 | $13.60 | $11.80 | $1.80 | 79,260.3 | -6.19% |
| 2026-08-20 | $14.40 | $11.20 | $3.20 | 276,429.9 | -7.55% |
| 2026-08-19 | $18.40 | $10.50 | $7.90 | 996,320.0 | +25.54% |
| 2026-08-18 | $12.60 | $9.80 | $2.80 | 95,628.5 | -24.74% |
| 2026-08-17 | $15.20 | $14.60 | $0.598 | 20,909.6 | -6.11% |
| 2026-08-14 | $16.13 | $14.10 | $2.03 | 46,998.1 | -2.07% |
| 2026-08-13 | $16.99 | $14.90 | $2.09 | 350,084.2 | +2.28% |
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lion Group Holding Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LGHL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lion Group Holding Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $9.87 | $7.14 | $2.73 | 676,173.8 | -18.19% |
| 2026-08 | $23.40 | $9.60 | $13.80 | 6,908,945.8 | -45.11% |
| 2026-07 | $117.8 | $17.54 | $100.3 | 6,613,787.3 | -69.24% |
| 2026-06 | $189.0 | $52.65 | $136.4 | 85,554.8 | -65.19% |
| 2026-05 | $210.6 | $118.2 | $92.45 | 282,499.3 | +13.21% |
| 2026-04 | $208.8 | $138.6 | $70.22 | 23,186.2 | -3.76% |
| 2026-03 | $244.8 | $139.0 | $105.9 | 11,770.6 | -30.70% |
| 2026-02 | $343.8 | $189.0 | $154.8 | 41,685.4 | -28.25% |
| 2026-01 | $477.0 | $250.2 | $226.8 | 31,034.7 | -31.13% |
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1,605.6 | $477.0 | $1,128.6 | 77,850.7 | -64.68% |
| 2025-11 | $2,363.4 | $706.7 | $1,656.7 | 1,599.5 | -41.70% |
| 2025-10 | $3,931.2 | $2,340.0 | $1,591.2 | 1,735.2 | -21.54% |
| 2025-09 | $6,341.2 | $2,761.2 | $3,580.0 | 35,927.5 | -20.25% |
| 2025-08 | $6,221.1 | $3,369.6 | $2,851.5 | 10,987.2 | -33.47% |
| 2025-07 | $9,874.8 | $5,569.2 | $4,305.6 | 3,891.0 | -29.60% |
| 2025-06 | $11,325.4 | $5,656.7 | $5,668.7 | 17,146.7 | +9.09% |
| 2025-05 | $9,266.4 | $4,984.2 | $4,282.2 | 2,621.5 | +11.15% |
| 2025-04 | $9,126.2 | $6,060.6 | $3,065.6 | 1,858.0 | -11.96% |
| 2025-03 | $17,374.5 | $6,599.0 | $10,775.5 | 412.0 | -52.82% |
| 2025-02 | $21,528.0 | $15,525.9 | $6,002.1 | 268.8 | -1.29% |
| 2025-01 | $38,376.0 | $15,795.0 | $22,581.0 | 766.4 | -26.32% |
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23,868.0 | $14,625.0 | $9,243.0 | 467.6 | -8.63% |
| 2024-11 | $25,740.0 | $19,971.9 | $5,768.1 | 533.3 | +1.55% |
| 2024-10 | $48,812.4 | $20,088.9 | $28,723.5 | 896.8 | -17.45% |
| 2024-09 | $34,749.0 | $21,902.4 | $12,846.6 | 339.0 | -0.42% |
| 2024-08 | $39,909.8 | $25,506.0 | $14,403.8 | 79.44 | -27.89% |
| 2024-07 | $53,784.9 | $35,310.6 | $18,474.3 | 169.5 | -20.17% |
| 2024-06 | $61,483.5 | $43,430.4 | $18,053.1 | 50.58 | -15.98% |
| 2024-05 | $67,860.0 | $50,310.0 | $17,550.0 | 91.09 | +0.21% |
| 2024-04 | $104,842.5 | $56,160.0 | $48,682.5 | 89.66 | -38.02% |
| 2024-03 | $126,360.0 | $77,079.6 | $49,280.4 | 21.24 | -22.20% |
| 2024-02 | $181,350.0 | $107,628.3 | $73,721.7 | 56.73 | -0.98% |
| 2024-01 | $163,507.5 | $112,167.9 | $51,339.6 | 9.15 | -24.44% |
0.44%
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):